Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2010	24.34	24.40	24.09	24.24	13,061,201	+0.10(+0.43%)
Mar 30, 2010	24.10	24.35	24.01	24.14	14,657,065	+0.10(+0.44%)
Mar 29, 2010	23.86	24.21	23.72	24.03	15,231,724	+0.41(+1.74%)
Mar 26, 2010	23.98	24.03	23.53	23.62	15,515,205	-0.17(-0.71%)
Mar 25, 2010	24.54	24.66	23.77	23.79	17,619,046	-0.51(-2.12%)
Mar 24, 2010	24.45	24.79	24.26	24.31	12,407,638	-0.40(-1.63%)
Mar 23, 2010	24.72	25.09	24.56	24.71	12,651,588	+0.50(+2.06%)
Mar 22, 2010	24.26	24.86	24.05	24.21	14,732,469	-0.33(-1.34%)
Mar 19, 2010	25.61	25.67	24.31	24.54	23,354,580	-0.87(-3.42%)
Mar 18, 2010	26.12	26.19	25.26	25.41	15,137,885	-0.76(-2.89%)
Mar 17, 2010	25.67	26.41	25.59	26.16	21,086,018	+0.65(+2.55%)
Mar 16, 2010	25.16	25.69	25.08	25.51	13,924,954	+0.55(+2.19%)
Mar 15, 2010	24.83	25.04	24.73	24.97	12,620,859	-0.38(-1.49%)
Mar 12, 2010	25.07	25.38	24.76	25.34	19,441,094	+0.61(+2.47%)
Mar 11, 2010	24.55	24.77	24.27	24.73	17,012,072	+0.08(+0.33%)
Mar 10, 2010	24.82	25.05	24.26	24.65	25,719,420	-0.22(-0.87%)
Mar 09, 2010	25.06	25.14	24.61	24.87	18,582,500	-0.40(-1.59%)
Mar 08, 2010	25.67	26.06	25.15	25.27	13,280,299	-0.38(-1.47%)
Mar 05, 2010	25.58	25.83	25.46	25.65	10,859,662	+0.35(+1.37%)
Mar 04, 2010	25.50	25.65	25.08	25.30	9,453,044	-0.20(-0.79%)
Mar 03, 2010	25.37	25.92	25.27	25.50	13,414,400	+0.39(+1.57%)
Mar 02, 2010	24.91	25.48	24.81	25.11	15,560,386	+0.37(+1.50%)
Mar 01, 2010	24.51	24.90	24.43	24.74	14,540,415	+0.48(+1.99%)
Feb 26, 2010	24.15	24.34	23.78	24.26	15,813,241	+0.19(+0.80%)
Feb 25, 2010	23.57	24.14	23.26	24.06	16,322,570	+0.02(+0.07%)
Feb 24, 2010	24.31	24.50	23.82	24.05	22,655,572	-0.18(-0.73%)
Feb 23, 2010	24.72	24.86	24.11	24.23	18,047,456	-0.66(-2.64%)
Feb 22, 2010	25.60	25.79	24.76	24.88	18,685,182	-0.62(-2.42%)
Feb 19, 2010	25.20	25.73	25.02	25.50	15,121,897	+0.20(+0.79%)
Feb 18, 2010	24.81	25.40	24.81	25.30	14,318,604	+0.37(+1.48%)
Feb 17, 2010	24.99	25.06	24.65	24.93	14,204,243	+0.02(+0.10%)
Feb 16, 2010	24.61	24.98	24.41	24.91	18,734,946	+0.83(+3.43%)
Feb 12, 2010	23.74	24.08	24.08	24.08	18,676,324	-0.11(-0.46%)
Feb 11, 2010	23.46	24.25	23.16	24.19	18,067,830	+0.75(+3.18%)
Feb 10, 2010	23.27	23.67	22.86	23.45	15,147,499	+0.12(+0.52%)
Feb 09, 2010	22.91	23.81	22.91	23.33	25,151,506	+0.41(+1.79%)
Feb 08, 2010	22.73	23.28	22.50	22.92	20,366,030	+0.22(+0.99%)
Feb 05, 2010	23.11	23.47	22.23	22.69	27,547,422	-0.46(-1.97%)
Feb 04, 2010	24.04	24.04	23.03	23.15	22,389,532	-1.20(-4.94%)
Feb 03, 2010	24.63	25.04	24.19	24.35	13,825,451	-0.32(-1.30%)
Feb 02, 2010	24.71	25.27	24.41	24.67	20,462,484	+0.12(+0.47%)
Feb 01, 2010	23.72	24.63	23.69	24.56	17,219,860	+1.13(+4.81%)
Jan 29, 2010	24.05	24.59	23.27	23.43	22,685,402	-0.35(-1.48%)
Jan 28, 2010	24.73	24.73	23.55	23.78	21,044,806	-0.61(-2.50%)
Jan 27, 2010	24.65	24.76	23.58	24.39	24,198,160	-0.38(-1.52%)
Jan 26, 2010	24.73	25.26	24.31	24.77	23,599,850	-0.15(-0.61%)
Jan 25, 2010	23.82	25.27	23.68	24.92	37,168,640	-0.06(-0.26%)
Jan 22, 2010	25.89	26.05	24.91	24.99	26,902,046	-1.11(-4.24%)
Jan 21, 2010	26.67	26.89	26.07	26.09	25,962,058	-0.59(-2.22%)
Jan 20, 2010	27.35	27.47	26.48	26.69	21,770,786	-1.07(-3.84%)
Jan 19, 2010	27.15	27.85	27.15	27.75	14,982,265	+0.46(+1.67%)
Jan 15, 2010	27.43	27.30	27.30	27.30	14,918,695	-0.22(-0.82%)
Jan 14, 2010	27.34	27.79	27.03	27.52	14,969,616	+0.21(+0.76%)
Jan 13, 2010	26.75	27.44	26.61	27.31	17,310,046	+0.61(+2.28%)
Jan 12, 2010	26.61	27.06	26.36	26.70	19,621,642	-0.39(-1.45%)
Jan 11, 2010	27.84	27.97	26.78	27.10	19,875,608	-0.27(-1.00%)
Jan 08, 2010	26.43	27.39	26.06	27.37	28,691,132	+1.32(+5.05%)
Jan 07, 2010	25.92	26.09	25.60	26.05	11,211,129	+0.06(+0.25%)
Jan 06, 2010	25.46	26.14	25.38	25.99	19,598,142	+0.60(+2.37%)
Jan 05, 2010	25.09	25.53	24.86	25.39	23,673,956	+0.32(+1.28%)
Jan 04, 2010	24.64	25.14	24.59	25.07	14,425,632	+0.93(+3.86%)
Dec 31, 2009	24.31	24.14	24.14	24.14	9,572,594	+0.10(+0.40%)
Dec 30, 2009	23.76	24.10	23.54	24.04	9,313,863	+0.26(+1.11%)
Dec 29, 2009	24.39	24.49	23.70	23.78	11,623,945	-0.54(-2.21%)
Dec 28, 2009	24.32	24.58	24.20	24.31	6,733,848	+0.03(+0.13%)
Dec 24, 2009	24.47	24.58	24.22	24.28	4,221,008	-0.15(-0.62%)
Dec 23, 2009	24.42	24.51	24.31	24.43	9,021,080	+0.24(+0.99%)
Dec 22, 2009	24.23	24.47	24.14	24.19	10,331,277	-0.23(-0.95%)
Dec 21, 2009	23.97	24.59	23.97	24.43	14,240,387	+0.67(+2.80%)
Dec 18, 2009	24.37	24.38	23.65	23.76	20,990,676	-0.37(-1.53%)
Dec 17, 2009	23.59	24.24	23.50	24.13	25,004,548	+0.47(+2.00%)
Dec 16, 2009	23.54	24.17	23.50	23.66	14,435,201	+0.30(+1.27%)
Dec 15, 2009	22.94	23.66	22.94	23.36	14,932,274	+0.38(+1.68%)
Dec 14, 2009	23.14	23.22	22.96	22.97	12,169,243	+0.43(+1.89%)
Dec 11, 2009	22.46	22.90	22.36	22.55	14,547,610	-0.05(-0.21%)
Dec 10, 2009	22.12	22.78	22.12	22.60	18,609,760	+0.57(+2.59%)
Dec 09, 2009	21.38	22.15	21.30	22.03	21,884,640	+0.53(+2.46%)
Dec 08, 2009	21.94	21.98	21.42	21.50	22,556,004	-0.72(-3.25%)
Dec 07, 2009	22.12	22.65	22.06	22.22	11,301,028	-0.09(-0.40%)
Dec 04, 2009	22.89	23.23	21.98	22.31	16,581,736	-0.20(-0.89%)
Dec 03, 2009	23.06	23.15	22.44	22.51	17,985,332	-0.71(-3.07%)
Dec 02, 2009	23.45	23.72	23.06	23.22	14,686,254	-0.32(-1.36%)
Dec 01, 2009	23.77	23.96	23.47	23.54	17,380,654	+0.06(+0.27%)
Nov 30, 2009	23.10	23.58	23.02	23.48	18,042,828	+0.22(+0.93%)
Nov 27, 2009	23.18	23.54	22.62	23.26	11,046,910	-0.90(-3.71%)
Nov 25, 2009	23.95	24.27	23.43	24.16	23,019,218	-0.20(-0.82%)
Nov 24, 2009	24.20	24.61	23.96	24.36	12,325,459	+0.02(+0.07%)
Nov 23, 2009	24.49	24.70	24.16	24.34	14,185,659	+0.45(+1.87%)
Nov 20, 2009	24.17	24.36	23.77	23.89	19,375,332	-0.45(-1.84%)
Nov 19, 2009	25.11	25.13	24.17	24.34	15,911,226	-1.00(-3.94%)
Nov 18, 2009	25.55	25.55	24.94	25.34	12,980,931	-0.05(-0.19%)
Nov 17, 2009	25.25	25.56	24.97	25.39	10,991,756	+0.02(+0.09%)
Nov 16, 2009	24.73	25.59	24.64	25.37	17,897,934	+0.81(+3.29%)
Nov 13, 2009	24.24	24.77	23.91	24.56	15,312,614	+0.33(+1.35%)
Nov 12, 2009	24.97	25.05	24.09	24.23	19,904,334	-0.90(-3.56%)
Nov 11, 2009	25.44	25.59	24.87	25.13	13,580,621	-0.04(-0.16%)
Nov 10, 2009	25.14	25.49	24.65	25.17	12,748,840	-0.13(-0.51%)
Nov 09, 2009	25.45	25.57	25.12	25.29	14,705,166	+0.48(+1.93%)
Nov 06, 2009	24.15	25.25	24.15	24.81	19,964,710	+0.40(+1.64%)
Nov 05, 2009	24.35	24.61	24.20	24.41	16,070,277	+0.24(+0.99%)
Nov 04, 2009	24.36	24.79	24.11	24.17	23,381,252	-0.06(-0.26%)
Nov 03, 2009	22.98	24.39	22.90	24.24	23,001,278	+0.84(+3.59%)
Nov 02, 2009	23.43	24.01	22.84	23.40	22,451,084	+0.04(+0.17%)
Oct 30, 2009	24.13	24.25	23.20	23.36	24,139,406	-0.90(-3.69%)
Oct 29, 2009	23.39	24.29	23.27	24.25	23,008,038	+1.11(+4.80%)
Oct 28, 2009	23.77	23.91	23.02	23.14	27,568,228	-0.88(-3.66%)
Oct 27, 2009	23.78	24.29	23.46	24.02	20,535,480	+0.27(+1.14%)
Oct 26, 2009	24.23	24.83	23.57	23.75	18,484,002	-0.41(-1.69%)
Oct 23, 2009	24.25	24.30	23.88	24.16	21,181,054	-0.96(-3.82%)
Oct 22, 2009	24.68	25.27	24.29	25.12	14,489,194	+0.33(+1.32%)
Oct 21, 2009	24.44	25.55	24.31	24.79	23,109,090	+0.16(+0.65%)
Oct 20, 2009	24.25	24.70	24.21	24.63	22,354,078	-0.20(-0.81%)
Oct 19, 2009	24.71	24.96	24.45	24.83	26,004,684	+0.52(+2.14%)
Oct 16, 2009	24.09	25.01	23.94	24.31	38,984,296	+0.44(+1.84%)
Oct 15, 2009	23.14	23.99	23.14	23.87	38,193,040	+0.53(+2.26%)
Oct 14, 2009	23.18	23.40	22.99	23.34	15,297,480	+0.58(+2.53%)
Oct 13, 2009	23.19	23.26	22.51	22.77	17,153,176	-0.40(-1.73%)
Oct 12, 2009	23.02	23.18	22.75	23.17	17,381,920	+0.60(+2.66%)
Oct 09, 2009	22.90	23.02	22.39	22.57	13,653,221	-0.46(-2.01%)
Oct 08, 2009	22.65	23.10	22.42	23.03	22,874,256	+0.62(+2.78%)
Oct 07, 2009	21.47	22.46	21.46	22.41	20,885,528	+0.93(+4.32%)
Oct 06, 2009	21.54	21.94	21.31	21.48	16,868,658	+0.30(+1.44%)
Oct 05, 2009	20.53	21.31	20.50	21.18	12,480,457	+0.59(+2.87%)
Oct 02, 2009	20.45	20.84	20.39	20.58	15,679,178	-0.53(-2.50%)
Oct 01, 2009	21.69	21.79	21.06	21.11	21,125,316	-0.58(-2.65%)
Sep 30, 2009	21.97	22.00	21.28	21.69	14,953,414	-0.15(-0.70%)
Sep 29, 2009	21.72	22.03	21.50	21.84	11,334,108	+0.04(+0.16%)
Sep 28, 2009	21.46	21.90	21.30	21.80	9,778,825	+0.42(+1.97%)
Sep 25, 2009	21.20	21.54	20.94	21.38	14,066,905	-0.02(-0.11%)
Sep 24, 2009	21.94	21.98	21.25	21.41	14,603,984	-0.46(-2.12%)
Sep 23, 2009	22.76	22.86	21.86	21.87	13,820,760	-0.78(-3.43%)
Sep 22, 2009	22.30	22.67	22.10	22.65	11,319,123	+0.70(+3.17%)
Sep 21, 2009	21.86	22.29	21.74	21.95	11,888,958	-0.56(-2.49%)
Sep 18, 2009	22.42	22.74	21.92	22.51	20,770,354	+0.22(+1.00%)
Sep 17, 2009	22.55	22.79	22.03	22.29	19,919,062	-0.03(-0.14%)
Sep 16, 2009	21.74	22.68	21.68	22.32	29,545,964	+0.78(+3.60%)
Sep 15, 2009	20.90	21.58	20.65	21.54	20,614,298	+0.62(+2.98%)
Sep 14, 2009	20.30	20.94	20.09	20.92	14,261,995	+0.05(+0.23%)
Sep 11, 2009	20.62	21.15	20.62	20.87	19,336,520	+0.36(+1.75%)
Sep 10, 2009	19.98	20.60	19.77	20.51	17,678,918	+0.57(+2.85%)
Sep 09, 2009	20.19	28.11	19.75	19.94	14,689,338	-0.10(-0.48%)
Sep 08, 2009	20.01	20.38	19.79	20.04	17,637,778	+0.42(+2.12%)
Sep 04, 2009	19.02	19.72	19.02	19.62	13,602,169	+0.45(+2.34%)
Sep 03, 2009	18.83	19.20	18.77	19.18	12,873,926	+0.51(+2.74%)
Sep 02, 2009	18.55	18.98	18.55	18.66	12,531,020	-0.14(-0.72%)
Sep 01, 2009	18.89	19.55	18.75	18.80	18,396,598	-0.16(-0.84%)
Aug 31, 2009	19.01	19.08	18.55	18.96	20,117,186	-0.26(-1.37%)
Aug 28, 2009	19.64	19.77	18.94	19.22	18,310,952	-0.22(-1.11%)
Aug 27, 2009	19.53	19.58	18.90	19.44	15,493,886	-0.25(-1.29%)
Aug 26, 2009	19.30	19.74	19.30	19.69	16,284,527	+0.16(+0.82%)
Aug 25, 2009	20.40	20.48	19.39	19.54	19,136,916	-0.61(-3.01%)
Aug 24, 2009	20.28	20.38	19.98	20.14	19,010,578	+0.18(+0.92%)
Aug 21, 2009	19.66	20.06	19.60	19.96	29,919,690	+0.57(+2.92%)
Aug 20, 2009	18.93	19.46	18.81	19.39	21,949,822	+0.57(+3.00%)
Aug 19, 2009	18.17	18.91	17.96	18.83	23,349,872	+0.42(+2.29%)
Aug 18, 2009	18.10	18.46	17.84	18.40	14,876,623	+0.31(+1.72%)
Aug 17, 2009	18.24	18.27	17.76	18.09	16,698,351	-0.63(-3.36%)
Aug 14, 2009	19.12	19.17	18.40	18.72	17,234,108	-0.36(-1.88%)
Aug 13, 2009	18.75	19.38	18.52	19.08	27,824,574	+0.53(+2.83%)
Aug 12, 2009	18.03	18.72	17.90	18.56	24,703,546	+0.47(+2.60%)
Aug 11, 2009	18.09	18.21	17.91	18.09	18,258,432	-0.06(-0.35%)
Aug 10, 2009	17.51	18.19	17.51	18.15	19,190,250	+0.53(+3.03%)
Aug 07, 2009	17.68	17.81	17.30	17.62	14,696,128	+0.14(+0.82%)
Aug 06, 2009	17.67	17.81	17.28	17.47	14,841,772	-0.14(-0.77%)
Aug 05, 2009	18.01	18.11	17.51	17.61	22,707,876	-0.41(-2.26%)
Aug 04, 2009	18.20	18.29	17.80	18.01	15,472,087	-0.36(-1.95%)
Aug 03, 2009	18.08	18.62	17.95	18.37	18,184,358	+0.77(+4.39%)
Jul 31, 2009	17.39	17.74	17.22	17.60	16,302,467	+0.06(+0.32%)
Jul 30, 2009	17.63	17.74	17.35	17.54	22,325,420	+0.33(+1.94%)
Jul 29, 2009	17.26	17.35	16.83	17.21	24,971,772	-0.32(-1.82%)
Jul 28, 2009	18.05	18.05	17.26	17.53	27,733,526	-0.69(-3.80%)
Jul 27, 2009	18.46	18.61	18.05	18.22	21,921,224	-0.49(-2.60%)
Jul 24, 2009	18.24	18.75	18.07	18.71	1,817	+0.37(+2.04%)
Jul 23, 2009	17.50	18.45	17.43	18.33	17,379,950	+0.70(+3.98%)
Jul 22, 2009	17.34	17.83	17.25	17.63	14,708,998	-0.21(-1.16%)
Jul 21, 2009	17.73	17.88	17.32	17.84	21,001,310	+0.05(+0.27%)
Jul 20, 2009	17.62	17.88	17.05	17.79	26,720,026	+0.76(+4.44%)
Jul 17, 2009	17.11	17.27	16.91	17.03	17,070,522	-0.12(-0.70%)
Jul 16, 2009	16.40	17.26	16.40	17.15	23,216,724	+0.60(+3.61%)
Jul 15, 2009	16.19	16.64	16.08	16.56	21,011,310	+0.76(+4.84%)
Jul 14, 2009	15.79	15.93	15.59	15.79	14,567,873	+0.27(+1.75%)
Jul 13, 2009	14.91	15.58	14.85	15.52	20,682,366	+0.44(+2.91%)
Jul 10, 2009	14.80	15.19	14.52	15.08	14,908,667	-0.01(-0.05%)
Jul 09, 2009	15.25	15.50	14.94	15.09	19,643,840	+0.18(+1.17%)
Jul 08, 2009	14.91	15.31	14.43	14.91	27,418,832	-0.05(-0.32%)
Jul 07, 2009	15.41	15.42	14.90	14.96	17,244,996	-0.45(-2.95%)
Jul 06, 2009	15.04	15.45	14.85	15.42	21,213,802	-0.02(-0.15%)
Jul 02, 2009	16.21	16.21	15.35	15.44	24,668,502	-1.05(-6.38%)
Jul 01, 2009	16.77	17.03	16.43	16.49	15,734,404	+0.00(+0.00%)
Jun 30, 2009	16.70	16.95	16.31	16.49	19,307,106	-0.19(-1.15%)
Jun 29, 2009	16.97	17.05	16.58	16.68	12,825,965	+0.03(+0.19%)
Jun 26, 2009	16.34	16.80	16.33	16.65	27,276,136	+0.21(+1.26%)
Jun 25, 2009	16.35	16.58	16.23	16.44	24,260,506	+0.06(+0.34%)
Jun 24, 2009	16.58	16.87	16.25	16.39	14,519,159	+0.00(+0.00%)
Jun 23, 2009	16.15	16.65	16.03	16.39	18,833,516	+0.37(+2.34%)
Jun 22, 2009	16.60	16.63	15.93	16.01	22,472,840	-1.02(-5.99%)
Jun 19, 2009	17.33	17.34	16.85	17.03	18,726,812	-0.11(-0.65%)
Jun 18, 2009	17.32	17.80	17.09	17.15	23,136,370	-0.25(-1.42%)
Jun 17, 2009	17.76	17.80	17.07	17.39	24,893,068	-0.54(-3.02%)
Jun 16, 2009	18.82	19.04	17.85	17.93	17,121,166	-0.51(-2.76%)
Jun 15, 2009	18.73	18.83	18.24	18.44	13,817,223	-0.67(-3.50%)
Jun 12, 2009	18.92	19.22	18.80	19.11	18,918,256	-0.27(-1.40%)
Jun 11, 2009	18.73	19.73	18.69	19.38	23,357,536	+0.77(+4.15%)
Jun 10, 2009	18.71	18.92	18.27	18.61	16,567,605	+0.33(+1.83%)
Jun 09, 2009	18.54	18.68	18.19	18.28	16,918,514	+0.11(+0.61%)
Jun 08, 2009	18.09	18.33	17.79	18.17	15,360,021	-0.02(-0.09%)
Jun 05, 2009	18.68	18.68	17.71	18.18	21,832,866	-0.01(-0.04%)
Jun 04, 2009	18.28	18.55	18.09	18.19	20,732,380	+0.21(+1.15%)
Jun 03, 2009	18.53	18.68	17.60	17.98	19,322,722	-0.86(-4.57%)
Jun 02, 2009	18.89	19.12	18.58	18.84	16,337,167	-0.22(-1.13%)
Jun 01, 2009	18.84	19.34	18.84	19.06	21,997,838	+0.79(+4.32%)
May 29, 2009	18.40	18.52	18.09	18.27	19,655,178	+0.13(+0.70%)
May 28, 2009	17.63	18.36	17.38	18.14	19,475,860	+0.64(+3.64%)
May 27, 2009	17.77	17.93	17.46	17.50	19,237,984	-0.09(-0.50%)
May 26, 2009	16.66	17.59	16.52	17.59	17,739,024	+0.69(+4.08%)
May 22, 2009	17.20	17.36	16.86	16.90	11,965,218	-0.03(-0.19%)
May 21, 2009	17.24	17.30	16.69	16.93	17,374,496	-0.71(-4.05%)
May 20, 2009	17.67	18.48	17.55	17.65	24,749,754	+0.24(+1.37%)
May 19, 2009	17.70	17.87	17.21	17.41	19,978,380	-0.13(-0.77%)
May 18, 2009	17.10	17.61	17.09	17.54	16,140,572	+0.75(+4.44%)
May 15, 2009	17.11	17.50	16.62	16.80	17,058,862	-0.49(-2.85%)
May 14, 2009	17.23	17.54	16.86	17.29	19,845,222	-0.09(-0.50%)
May 13, 2009	17.82	17.88	17.11	17.38	22,449,444	-0.84(-4.62%)
May 12, 2009	17.87	18.50	17.48	18.22	26,779,434	+0.55(+3.10%)
May 11, 2009	18.28	18.28	17.61	17.67	18,222,822	-0.84(-4.54%)
May 08, 2009	18.20	18.72	18.01	18.51	22,139,804	+0.63(+3.50%)
May 07, 2009	19.23	19.23	17.58	17.88	20,007,258	-0.47(-2.55%)
May 06, 2009	18.03	18.49	17.93	18.35	20,300,554	+0.77(+4.38%)
May 05, 2009	18.08	18.13	17.10	17.58	18,874,602	-0.10(-0.58%)
May 04, 2009	16.82	17.73	16.82	17.69	19,641,088	+1.13(+6.86%)
May 01, 2009	16.06	16.79	15.96	16.55	15,954,562	+0.51(+3.17%)
Apr 30, 2009	16.41	16.65	15.65	16.04	22,873,402	-0.21(-1.27%)
Apr 29, 2009	15.74	16.50	15.68	16.25	16,895,946	+0.67(+4.28%)
Apr 28, 2009	15.37	15.81	15.37	15.58	19,002,792	-0.29(-1.85%)
Apr 27, 2009	15.82	16.06	15.47	15.88	18,688,246	-0.48(-2.96%)
Apr 24, 2009	16.11	16.53	16.01	16.36	22,122,246	+0.66(+4.19%)
Apr 23, 2009	15.91	15.96	15.17	15.70	23,380,694	-0.06(-0.40%)
Apr 22, 2009	15.00	16.19	14.96	15.77	29,142,596	-0.06(-0.35%)
Apr 21, 2009	14.45	16.06	14.45	15.82	37,967,804	+0.91(+6.12%)
Apr 20, 2009	14.34	15.43	14.30	14.91	37,737,404	+0.01(+0.05%)
Apr 17, 2009	14.66	15.08	14.50	14.90	22,548,900	+0.17(+1.13%)
Apr 16, 2009	14.34	14.89	14.04	14.73	25,230,034	+0.56(+3.98%)
Apr 15, 2009	13.93	14.28	13.77	14.17	22,148,498	+0.17(+1.19%)
Apr 14, 2009	13.28	14.16	13.21	14.00	26,216,772	+0.54(+4.01%)
Apr 13, 2009	13.25	13.62	13.01	13.47	16,605,200	-0.12(-0.88%)
Apr 09, 2009	13.54	13.69	13.25	13.58	14,069,688	+0.47(+3.57%)
Apr 08, 2009	12.99	13.31	12.50	13.12	18,075,276	+0.21(+1.60%)
Apr 07, 2009	13.17	13.25	12.81	12.91	14,890,742	-0.57(-4.24%)
Apr 06, 2009	13.56	13.60	13.13	13.48	15,844,163	-0.27(-1.96%)
Apr 03, 2009	12.95	13.87	12.93	13.75	30,257,282	+0.80(+6.19%)
Apr 02, 2009	13.00	13.23	12.65	12.95	26,238,260	+0.61(+4.95%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.